Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
16.94
-0.17 (-0.99%)
Sep 16, 2026, 5:35 PM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202617.0617.0616.8416.9416.94-0.99%573,085
Sep 15, 202617.4017.4016.8217.1117.11-2.17%989,810
Sep 14, 202617.3517.5917.2817.4917.490.81%314,083
Sep 11, 202617.4217.5917.3217.3517.35-0.63%262,102
Sep 10, 202617.8017.8217.2417.4617.46-2.18%568,404
Sep 9, 202618.0018.0017.1017.8517.85-1.65%733,536
Sep 8, 202618.2618.5118.0918.1518.15-0.93%326,872
Sep 7, 202618.3018.3218.0918.3218.32-333,506
Sep 4, 202618.4218.4218.2218.3218.32-0.38%250,834
Sep 3, 202618.2818.3918.0718.3918.390.22%396,584
Sep 2, 202618.3418.4218.1818.3518.35-0.16%529,507
Sep 1, 202618.3518.6618.1818.3818.38-0.33%876,877
Aug 31, 202618.4018.5818.4018.4418.440.22%543,117
Aug 28, 202618.1318.6018.1318.4018.401.77%1,029,124
Aug 27, 202618.2118.2117.8518.0818.08-0.60%386,089
Aug 26, 202617.9018.2317.8618.1918.191.73%751,553
Aug 25, 202617.3717.8917.3017.8817.882.94%1,066,516
Aug 24, 202617.2417.5017.2217.3717.370.99%619,385
Aug 21, 202617.1117.2517.0917.2017.200.47%370,565
Aug 20, 202617.0417.2317.0417.1217.120.18%335,778
Aug 19, 202616.8117.1616.7417.0917.091.67%406,652
Aug 18, 202616.7816.9616.7816.8116.81-0.41%309,991
Aug 17, 202616.9516.9816.7716.8816.88-1.06%338,595
Aug 14, 202617.2417.2616.9417.0617.06-0.70%346,520
Aug 13, 202617.0617.3417.0517.1817.180.59%529,841
Aug 12, 202617.1317.1316.8917.0817.08-298,273
Aug 11, 202616.9017.2416.9017.0817.080.65%496,670
Aug 10, 202617.0017.0016.8116.9716.970.53%155,356
Aug 7, 202616.9716.9816.7416.8816.880.42%288,144
Aug 6, 202617.0917.1516.8116.8116.81-1.12%417,238
Aug 5, 202616.6817.0016.6217.0017.002.53%834,921
Aug 4, 202616.3316.7616.3216.5816.580.67%650,484
Aug 3, 202616.7816.8116.3316.4716.47-1.32%666,411
Jul 31, 202616.9017.1516.5516.6916.69-1,351,943
Jul 30, 202616.2716.6916.2716.6916.691.95%591,468
Jul 29, 202616.5916.6016.3716.3716.37-0.73%397,658
Jul 28, 202616.5416.6316.4516.4916.490.24%253,943
Jul 27, 202616.5916.6916.4516.4516.45-0.24%383,661
Jul 24, 202616.3016.5116.3016.4916.490.30%265,921
Jul 23, 202616.7416.7416.2516.4416.44-2.14%796,024
Jul 22, 202616.9017.0716.6716.8016.80-0.24%316,061
Jul 21, 202616.8316.8416.5916.8416.84-205,909
Jul 20, 202616.7516.9716.7216.8416.840.60%324,827
Jul 17, 202616.7516.8816.7316.7416.74-0.59%201,920
Jul 16, 202616.6916.8416.5816.8416.840.84%206,157
Jul 15, 202616.6116.7416.4516.7016.700.42%275,605
Jul 14, 202616.6516.6616.4416.6316.63-0.83%584,447
Jul 13, 202616.7516.8716.7116.7716.77-190,623
Jul 10, 202616.9016.9116.6916.7716.77-0.53%205,109
Jul 9, 202616.6616.9116.6616.8616.860.18%187,455